45,800€
1,33%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,60 | 46,40 | 44,70 | 45,40 | 0,44% | - |
| 05.06.2025 | 44,70 | 45,40 | 43,80 | 45,20 | 1,35% | - |
| 04.06.2025 | 42,90 | 45,40 | 42,90 | 44,60 | 1,83% | - |
| 03.06.2025 | 42,50 | 44,00 | 42,30 | 43,80 | 2,82% | - |
| 02.06.2025 | 42,20 | 43,20 | 42,00 | 42,60 | -0,93% | - |
| 30.05.2025 | 42,90 | 43,30 | 42,40 | 43,00 | 0,94% | - |
| 29.05.2025 | 42,80 | 43,10 | 41,80 | 42,60 | 0,95% | - |
| 28.05.2025 | 42,10 | 43,30 | 41,90 | 42,20 | -0,24% | - |
| 27.05.2025 | 40,90 | 42,80 | 40,60 | 42,30 | 3,68% | - |
| 26.05.2025 | 40,80 | 40,90 | 40,60 | 40,80 | 2,26% | - |
| 23.05.2025 | 40,20 | 40,30 | 38,20 | 39,90 | -0,99% | - |
| 22.05.2025 | 40,90 | 41,40 | 39,50 | 40,30 | -2,89% | - |
| 21.05.2025 | 41,40 | 42,80 | 41,00 | 41,50 | -0,24% | - |
| 20.05.2025 | 41,50 | 43,00 | 40,30 | 41,60 | 0,97% | - |
| 19.05.2025 | 40,50 | 41,90 | 38,00 | 41,20 | 2,23% | - |
| 16.05.2025 | 40,40 | 40,80 | 39,60 | 40,30 | -2,66% | - |
| 15.05.2025 | 41,50 | 41,90 | 40,80 | 41,40 | 0,98% | - |
| 14.05.2025 | 41,40 | 42,10 | 40,90 | 41,00 | -0,49% | - |
| 13.05.2025 | 41,10 | 41,80 | 40,80 | 41,20 | -0,72% | - |
| 12.05.2025 | 40,40 | 42,60 | 39,00 | 41,50 | 10,37% | - |
| 09.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 08.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 12,50% | - |
| 07.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -9,60% | - |
| 06.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 05.05.2025 | 43,60 | 43,60 | 36,40 | 36,40 | -15,74% | 150,00 |
| 02.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 30.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 29.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 28.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 25.04.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -1,38% | - |
| 24.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 23.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 22.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 17.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 16.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 15.04.2025 | 39,20 | 41,00 | 39,20 | 41,00 | 8,47% | - |
| 14.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | - |
| 11.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -5,76% | - |
| 10.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 8,52% | - |
| 09.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -10,20% | - |
| 08.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 07.04.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -5,50% | - |
| 04.04.2025 | 41,80 | 41,80 | 40,00 | 40,00 | -5,21% | - |
| 03.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 02.04.2025 | 42,80 | 43,40 | 42,80 | 43,40 | -6,87% | - |
| 01.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -5,28% | - |
| 31.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 28.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 27.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 26.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 25.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 24.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 21.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 19.03.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | - |
| 18.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 17.03.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 3,31% | - |
| 14.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 13.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 12.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 11.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 10.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 07.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 06.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 05.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 04.03.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -6,04% | - |
| 03.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 11,34% | - |
| 28.02.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -1,65% | 100,00 |
| 27.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 26.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 25.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 24.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 21.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 20.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 19.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -6,00% | - |
| 18.02.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 2,04% | 100,00 |
| 17.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 14.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 13.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 12.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 11.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 10.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 07.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 06.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 05.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,90% | - |
| 04.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 11,06% | - |
| 03.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 31.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 30.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 28.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 27.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 24.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 21.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 20.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 16.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |